Hartford US Quality Growth (HQGO)

HQGO
🏛️ Estados Unidos →
58.80
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 58.80 58.80 58.80 58.80 0.0M
2025-09-25 58.30 58.40 58.30 58.40 0.0M
2025-09-24 58.79 58.82 58.78 58.82 0.0M
2025-09-23 59.05 59.05 59.05 59.05 0.0M
2025-09-22 59.47 59.47 59.47 59.47 0.0M
2025-09-19 59.29 59.29 59.29 59.29 0.0M
2025-09-18 59.10 59.10 59.10 59.10 0.0M
2025-09-17 58.71 58.71 58.71 58.71 0.0M
2025-09-16 58.80 58.80 58.79 58.79 0.0M
2025-09-15 58.72 58.76 58.69 58.74 0.0M
2025-09-12 58.36 58.38 58.26 58.26 0.0M
2025-09-11 58.35 58.35 58.31 58.35 0.0M
2025-09-10 57.87 57.87 57.87 57.87 0.0M
2025-09-09 57.70 57.88 57.70 57.88 0.0M
2025-09-08 57.73 57.76 57.73 57.76 0.0M
2025-09-05 57.40 57.40 57.40 57.40 0.0M
2025-09-04 56.55 57.29 56.55 57.29 0.0M
2025-09-03 56.67 56.67 56.67 56.67 0.0M
2025-09-02 56.09 56.24 55.79 56.24 0.0M
2025-08-29 56.52 56.60 56.49 56.60 0.0M
2025-08-28 57.00 57.07 57.00 57.07 0.0M
2025-08-27 56.78 56.78 56.78 56.78 0.0M
2025-08-26 56.40 56.55 56.40 56.55 0.0M
2025-08-25 56.42 56.42 56.42 56.42 0.0M
2025-08-22 56.53 56.53 56.53 56.53 0.0M
2025-08-21 55.49 55.49 55.49 55.49 0.0M
2025-08-20 55.76 55.76 55.76 55.76 0.0M
2025-08-19 56.01 56.01 56.01 56.01 0.0M
2025-08-18 56.45 56.45 56.45 56.45 0.0M
2025-08-15 56.40 56.40 56.40 56.40 0.0M
2025-08-14 56.51 56.55 56.49 56.54 0.0M
2025-08-13 56.59 56.59 56.59 56.59 0.0M
2025-08-12 55.82 56.27 55.82 56.27 0.0M
2025-08-11 55.73 55.73 55.52 55.52 0.0M
2025-08-08 55.72 55.72 55.72 55.72 0.0M
2025-08-07 55.26 55.26 55.26 55.26 0.0M
2025-08-06 55.49 55.49 55.49 55.49 0.0M
2025-08-05 55.51 55.51 54.91 54.91 0.0M
2025-08-04 55.23 55.31 55.23 55.31 0.0M
2025-08-01 54.43 54.43 54.37 54.37 0.0M
2025-07-31 55.26 55.26 55.26 55.26 0.0M
2025-07-30 55.58 55.58 55.58 55.58 0.0M
2025-07-29 55.62 55.62 55.62 55.62 0.0M
2025-07-28 55.82 55.82 55.80 55.80 0.0M
2025-07-25 55.83 55.83 55.61 55.61 0.0M
2025-07-24 55.45 55.46 55.40 55.40 0.0M
2025-07-23 55.21 55.42 55.21 55.40 0.0M
2025-07-22 54.98 54.98 54.98 54.98 0.0M
2025-07-21 54.92 54.92 54.92 54.92 0.0M
2025-07-18 54.69 54.72 54.64 54.72 0.0M
2025-07-17 54.56 54.77 54.56 54.77 0.0M
2025-07-16 54.47 54.47 54.47 54.47 0.0M
2025-07-15 54.37 54.37 54.37 54.37 0.0M
2025-07-14 54.59 54.59 54.59 54.59 0.0M
2025-07-11 54.50 54.50 54.50 54.50 0.0M
2025-07-10 54.81 54.81 54.81 54.81 0.0M
2025-07-09 54.86 54.86 54.86 54.86 0.0M
2025-07-08 54.50 54.50 54.50 54.50 0.0M
2025-07-07 54.44 54.44 54.44 54.44 0.0M
2025-07-03 54.97 54.97 54.97 54.97 0.0M
2025-07-02 54.23 54.45 54.23 54.45 0.0M
2025-07-01 54.19 54.19 54.19 54.19 0.0M
2025-06-30 54.25 54.25 54.25 54.25 0.0M
2025-06-27 54.05 54.05 54.05 54.05 0.0M
2025-06-26 53.79 53.79 53.79 53.79 0.0M
2025-06-25 53.35 53.35 53.35 53.35 0.0M
2025-06-24 53.50 53.50 53.50 53.50 0.0M
2025-06-23 52.30 52.87 52.30 52.87 0.0M
2025-06-20 52.29 52.29 52.29 52.29 0.0M
2025-06-18 52.55 52.55 52.55 52.55 0.0M
2025-06-17 52.74 52.74 52.74 52.74 0.0M
2025-06-16 53.11 53.11 53.11 53.11 0.0M
2025-06-13 52.62 52.62 52.55 52.55 0.0M
2025-06-12 53.29 53.29 53.29 53.29 0.0M
2025-06-11 53.19 53.19 53.19 53.19 0.0M
2025-06-10 53.42 53.42 53.42 53.42 0.0M
2025-06-09 53.05 53.05 53.05 53.05 0.0M
2025-06-06 52.97 52.97 52.97 52.97 0.0M
2025-06-05 53.20 53.20 52.52 52.52 0.0M
2025-06-04 52.89 52.89 52.89 52.89 0.0M
2025-06-03 52.62 52.81 52.62 52.79 0.0M
2025-06-02 52.37 52.37 52.37 52.37 0.0M
2025-05-30 52.08 52.15 52.06 52.15 0.0M
2025-05-29 52.02 52.13 51.99 52.13 0.0M
2025-05-28 52.12 52.12 52.12 52.12 0.0M
2025-05-27 52.36 52.36 52.31 52.31 0.0M
2025-05-23 51.30 51.30 51.30 51.30 0.0M
2025-05-22 52.05 52.05 51.74 51.74 0.0M
2025-05-21 52.39 52.57 51.67 51.77 0.1M
2025-05-20 52.58 52.58 52.58 52.58 0.0M
2025-05-19 52.83 52.83 52.83 52.83 0.0M
2025-05-16 52.79 52.79 52.79 52.79 0.0M
2025-05-15 52.42 52.46 52.42 52.46 0.0M
2025-05-14 52.34 52.34 52.34 52.34 0.0M
2025-05-13 52.23 52.23 52.23 52.23 0.0M
2025-05-12 51.76 51.76 51.76 51.76 0.0M
2025-05-09 49.86 49.86 49.86 49.86 0.0M
2025-05-08 50.31 50.31 50.01 50.01 0.0M
2025-05-07 49.42 49.62 49.42 49.62 0.0M
2025-05-06 49.64 49.64 49.46 49.46 0.0M
2025-05-05 49.91 49.91 49.91 49.91 0.0M
2025-05-02 50.17 50.17 50.17 50.17 0.0M
2025-05-01 49.34 49.34 49.34 49.34 0.0M
2025-04-30 48.68 49.04 48.68 49.04 0.0M
2025-04-29 49.03 49.03 49.03 49.03 0.0M
2025-04-28 48.78 48.78 48.78 48.78 0.0M
2025-04-25 48.75 48.75 48.75 48.75 0.0M
2025-04-24 48.29 48.29 48.29 48.29 0.0M
2025-04-23 47.12 47.12 47.12 47.12 0.0M
2025-04-22 46.20 46.20 46.20 46.20 0.0M
2025-04-21 45.05 45.05 45.05 45.05 0.0M
2025-04-17 46.15 46.15 46.15 46.15 0.0M
2025-04-16 46.03 46.21 45.90 46.21 0.0M
2025-04-15 47.69 47.69 47.33 47.33 0.0M
2025-04-14 47.34 47.34 47.34 47.34 0.0M
2025-04-11 47.09 47.09 47.09 47.09 0.0M
2025-04-10 46.65 46.76 46.24 46.34 0.0M
2025-04-09 44.02 48.07 43.98 48.07 0.0M
2025-04-08 46.49 46.49 43.15 43.56 0.0M
2025-04-07 43.63 45.62 43.53 44.28 0.0M
2025-04-04 44.38 44.38 44.38 44.38 0.0M
2025-04-03 46.91 46.91 46.91 46.91 0.0M
2025-04-02 49.61 49.61 49.57 49.57 0.0M
2025-04-01 49.09 49.09 49.09 49.09 0.0M
2025-03-31 48.18 48.85 48.18 48.85 0.0M
2025-03-28 48.63 48.63 48.56 48.56 0.0M
2025-03-27 49.75 49.75 49.74 49.74 0.0M
2025-03-26 49.88 50.00 49.85 50.00 0.0M
2025-03-25 50.69 50.69 50.69 50.69 0.0M
2025-03-24 50.52 50.64 50.52 50.64 0.0M
2025-03-21 49.51 49.51 49.51 49.51 0.0M
2025-03-20 49.73 49.73 49.35 49.35 0.0M
2025-03-19 49.75 49.75 49.56 49.56 0.0M
2025-03-18 48.94 48.94 48.94 48.94 0.0M
2025-03-17 49.65 49.65 49.65 49.65 0.0M
2025-03-14 49.12 49.34 49.12 49.34 0.0M
2025-03-13 48.15 48.15 48.15 48.15 0.0M
2025-03-12 49.26 49.26 49.26 49.26 0.0M
2025-03-11 48.99 48.99 48.99 48.99 0.0M
2025-03-10 49.35 49.35 49.35 49.35 0.0M
2025-03-07 50.86 50.86 50.86 50.86 0.0M
2025-03-06 50.53 50.53 50.53 50.53 0.0M
2025-03-05 51.64 51.64 51.64 51.64 0.0M
2025-03-04 51.07 51.07 51.07 51.07 0.0M
2025-03-03 52.44 52.44 51.42 51.42 0.0M
2025-02-28 51.62 52.49 51.62 52.49 0.0M
2025-02-27 51.89 51.89 51.89 51.89 0.0M
2025-02-26 52.86 52.86 52.86 52.86 0.0M
2025-02-25 52.89 52.89 52.89 52.89 0.0M
2025-02-24 53.05 53.05 53.05 53.05 0.0M
2025-02-21 53.33 53.33 53.33 53.33 0.0M
2025-02-20 54.62 54.62 54.62 54.62 0.0M
2025-02-19 55.01 55.01 55.01 55.01 0.0M
2025-02-18 55.02 55.02 55.02 55.02 0.0M
2025-02-14 55.06 55.06 55.06 55.06 0.0M
2025-02-13 54.96 55.11 54.96 55.11 0.0M
2025-02-12 54.29 54.29 54.23 54.23 0.0M
2025-02-11 54.55 54.55 54.55 54.55 0.0M
2025-02-10 54.62 54.62 54.62 54.62 0.0M
2025-02-07 54.14 54.14 54.14 54.14 0.0M
2025-02-06 54.76 54.76 54.76 54.76 0.0M
2025-02-05 54.58 54.58 54.58 54.58 0.0M
2025-02-04 54.43 54.43 54.43 54.43 0.0M
2025-02-03 54.00 54.00 54.00 54.00 0.0M
2025-01-31 54.28 54.28 54.28 54.28 0.0M
2025-01-30 54.48 54.48 54.48 54.48 0.0M
2025-01-29 54.08 54.08 54.08 54.08 0.0M
2025-01-28 54.36 54.36 54.36 54.36 0.0M
2025-01-27 53.74 53.74 53.74 53.74 0.0M
2025-01-24 54.47 54.47 54.47 54.47 0.0M
2025-01-23 54.58 54.58 54.58 54.58 0.0M
2025-01-22 54.46 54.46 54.43 54.43 0.0M
2025-01-21 53.80 54.05 53.62 54.05 0.0M
2025-01-17 53.55 53.55 53.55 53.55 0.0M
2025-01-16 53.14 53.14 53.14 53.14 0.0M
2025-01-15 53.27 53.27 53.27 53.27 0.0M
2025-01-14 52.29 52.29 52.29 52.29 0.0M
2025-01-13 52.29 52.29 52.29 52.29 0.0M
2025-01-10 52.28 52.28 52.28 52.28 0.0M
2025-01-08 52.93 52.93 52.93 52.93 0.0M
2025-01-07 52.86 52.86 52.86 52.86 0.0M
2025-01-06 53.57 53.57 53.57 53.57 0.0M
2025-01-03 53.08 53.08 53.08 53.08 0.0M
2025-01-02 52.42 52.42 52.42 52.42 0.0M